MGM Resorts International (MGM)
NYSE: MGM · Real-Time Price · USD
31.72
+0.30 (0.95%)
Apr 25, 2025, 4:00 PM EDT - Market closed
MGM Resorts International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 31.62 | 32.30 | 31.36 | 31.67 | 31.67 | 0.80% | 4,627,511 |
| Apr 24, 2025 | 30.75 | 31.57 | 30.47 | 31.42 | 31.42 | 2.11% | 6,263,224 |
| Apr 23, 2025 | 31.24 | 32.33 | 30.61 | 30.77 | 30.77 | 1.62% | 5,789,439 |
| Apr 22, 2025 | 29.23 | 30.38 | 29.19 | 30.28 | 30.28 | 4.70% | 5,488,435 |
| Apr 21, 2025 | 28.66 | 29.11 | 28.51 | 28.92 | 28.92 | 0.07% | 4,534,753 |
| Apr 17, 2025 | 28.65 | 29.24 | 28.36 | 28.90 | 28.90 | 1.55% | 4,333,813 |
| Apr 16, 2025 | 29.41 | 29.66 | 28.12 | 28.46 | 28.46 | -4.21% | 6,445,950 |
| Apr 15, 2025 | 29.62 | 30.16 | 29.47 | 29.71 | 29.71 | 0.30% | 5,791,390 |
| Apr 14, 2025 | 29.97 | 30.04 | 28.96 | 29.62 | 29.62 | 0.92% | 5,143,391 |
| Apr 11, 2025 | 28.66 | 29.68 | 28.36 | 29.35 | 29.35 | 2.09% | 4,814,716 |
| Apr 10, 2025 | 29.22 | 29.54 | 27.78 | 28.75 | 28.75 | -3.94% | 7,317,071 |
| Apr 9, 2025 | 25.63 | 30.24 | 25.62 | 29.93 | 29.93 | 16.05% | 9,057,207 |
| Apr 8, 2025 | 27.26 | 27.76 | 25.30 | 25.79 | 25.79 | -1.94% | 10,725,066 |
| Apr 7, 2025 | 26.06 | 28.17 | 25.53 | 26.30 | 26.30 | -2.08% | 11,382,929 |
| Apr 4, 2025 | 26.88 | 27.58 | 25.61 | 26.86 | 26.86 | -3.73% | 11,275,453 |
| Apr 3, 2025 | 28.91 | 29.14 | 27.50 | 27.90 | 27.90 | -9.27% | 13,214,397 |
| Apr 2, 2025 | 29.47 | 30.94 | 29.47 | 30.75 | 30.75 | 2.71% | 5,133,639 |
| Apr 1, 2025 | 29.54 | 30.00 | 28.97 | 29.94 | 29.94 | 1.01% | 6,447,604 |
| Mar 31, 2025 | 29.74 | 30.07 | 28.63 | 29.64 | 29.64 | -2.37% | 7,021,899 |
| Mar 28, 2025 | 31.26 | 31.57 | 30.23 | 30.36 | 30.36 | -3.95% | 6,500,579 |
| Mar 27, 2025 | 31.89 | 32.41 | 31.60 | 31.61 | 31.61 | -1.59% | 4,009,896 |
| Mar 26, 2025 | 31.95 | 32.33 | 31.90 | 32.12 | 32.12 | 0.25% | 2,977,789 |
| Mar 25, 2025 | 32.61 | 32.68 | 31.82 | 32.04 | 32.04 | -1.17% | 4,664,562 |
| Mar 24, 2025 | 31.84 | 32.51 | 31.75 | 32.42 | 32.42 | 3.18% | 5,301,734 |
| Mar 21, 2025 | 32.02 | 32.22 | 31.16 | 31.42 | 31.42 | -3.41% | 13,130,768 |
| Mar 20, 2025 | 32.57 | 33.27 | 32.44 | 32.53 | 32.53 | -0.49% | 4,758,384 |
| Mar 19, 2025 | 32.04 | 32.94 | 32.00 | 32.69 | 32.69 | 2.61% | 4,176,529 |
| Mar 18, 2025 | 32.33 | 32.48 | 31.68 | 31.86 | 31.86 | -1.73% | 4,623,476 |
| Mar 17, 2025 | 31.91 | 32.88 | 31.84 | 32.42 | 32.42 | 2.08% | 5,132,480 |
| Mar 14, 2025 | 30.85 | 31.84 | 30.70 | 31.76 | 31.76 | 5.31% | 5,186,617 |
| Mar 13, 2025 | 31.00 | 31.48 | 29.99 | 30.16 | 30.16 | -2.68% | 4,514,448 |
| Mar 12, 2025 | 31.29 | 31.76 | 30.53 | 30.99 | 30.99 | -0.96% | 5,265,666 |
| Mar 11, 2025 | 31.79 | 32.04 | 30.79 | 31.29 | 31.29 | -1.88% | 5,775,678 |
| Mar 10, 2025 | 31.78 | 32.95 | 31.56 | 31.89 | 31.89 | -0.44% | 9,076,894 |
| Mar 7, 2025 | 31.36 | 32.38 | 30.69 | 32.03 | 32.03 | 1.23% | 9,376,449 |
| Mar 6, 2025 | 32.37 | 32.72 | 31.50 | 31.64 | 31.64 | -3.62% | 5,420,440 |
| Mar 5, 2025 | 32.72 | 33.26 | 32.14 | 32.83 | 32.83 | 0.67% | 4,233,117 |
| Mar 4, 2025 | 32.77 | 33.25 | 31.60 | 32.61 | 32.61 | -1.75% | 6,146,585 |
| Mar 3, 2025 | 35.21 | 35.53 | 33.19 | 33.19 | 33.19 | -4.52% | 4,898,299 |
| Feb 28, 2025 | 34.62 | 35.09 | 34.19 | 34.76 | 34.76 | 0.26% | 4,440,808 |
| Feb 27, 2025 | 35.25 | 35.42 | 34.62 | 34.67 | 34.67 | -1.42% | 3,582,349 |
| Feb 26, 2025 | 35.99 | 36.17 | 34.86 | 35.17 | 35.17 | -0.99% | 4,577,900 |
| Feb 25, 2025 | 36.39 | 36.50 | 35.14 | 35.52 | 35.52 | -2.34% | 4,944,672 |
| Feb 24, 2025 | 36.90 | 36.90 | 36.05 | 36.37 | 36.37 | 1.03% | 4,240,272 |
| Feb 21, 2025 | 38.35 | 38.44 | 36.00 | 36.00 | 36.00 | -6.01% | 5,169,800 |
| Feb 20, 2025 | 37.98 | 38.45 | 37.83 | 38.30 | 38.30 | -0.10% | 3,234,764 |
| Feb 19, 2025 | 37.78 | 38.46 | 37.75 | 38.34 | 38.34 | 0.71% | 4,414,682 |
| Feb 18, 2025 | 39.74 | 39.75 | 37.89 | 38.07 | 38.07 | -4.37% | 6,062,911 |
| Feb 14, 2025 | 41.21 | 41.32 | 39.72 | 39.81 | 39.81 | -1.39% | 6,452,090 |
| Feb 13, 2025 | 38.55 | 40.75 | 38.05 | 40.37 | 40.37 | 17.46% | 17,992,443 |